Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
0
+0.00(+0.00%)
Mar 30, 2023
5.940
5.971
5.885
5.890
42,021,404
-0.02(-0.34%)
Mar 29, 2023
5.900
5.970
5.870
5.910
14,359,013
-0.04(-0.67%)
Mar 28, 2023
5.880
5.960
5.780
5.950
12,468,786
+0.09(+1.54%)
Mar 27, 2023
5.740
5.870
5.710
5.860
9,169,283
-0.01(-0.17%)
Mar 24, 2023
5.860
5.930
5.820
5.870
12,331,555
+0.06(+1.03%)
Mar 23, 2023
5.750
5.890
5.710
5.810
10,398,361
+0.09(+1.57%)
Mar 22, 2023
5.650
5.790
5.600
5.720
14,217,366
+0.10(+1.78%)
Mar 21, 2023
5.750
5.750
5.530
5.620
11,793,230
-0.19(-3.27%)
Mar 20, 2023
5.790
5.850
5.750
5.810
11,361,569
+0.02(+0.35%)
Mar 17, 2023
5.570
5.810
5.540
5.790
34,184,476
+0.32(+5.85%)
Mar 16, 2023
5.490
5.520
5.378
5.470
23,911,004
-0.04(-0.73%)
Mar 15, 2023
5.630
5.670
5.440
5.510
19,460,976
-0.04(-0.72%)
Mar 14, 2023
5.490
5.580
5.440
5.550
14,804,670
+0.05(+0.91%)
Mar 13, 2023
5.410
5.540
5.410
5.500
20,821,680
+0.29(+5.57%)
Mar 10, 2023
5.240
5.350
5.180
5.210
11,652,410
+0.07(+1.36%)
Mar 09, 2023
5.170
5.231
5.130
5.140
9,173,921
+0.03(+0.59%)
Mar 08, 2023
5.180
5.230
5.070
5.110
12,600,810
-0.04(-0.78%)
Mar 07, 2023
5.340
5.340
5.120
5.150
13,148,913
-0.21(-3.92%)
Mar 06, 2023
5.310
5.410
5.310
5.360
10,748,772
+0.00(+0.00%)
Mar 03, 2023
5.250
5.380
5.240
5.360
13,988,849
+0.12(+2.29%)
Mar 02, 2023
5.170
5.240
5.150
5.240
9,861,078
+0.02(+0.38%)
Mar 01, 2023
5.160
5.240
5.120
5.220
11,221,627
+0.12(+2.35%)
Feb 28, 2023
5.090
5.160
5.030
5.100
14,970,104
+0.03(+0.59%)
Feb 27, 2023
5.110
5.150
5.050
5.070
9,251,195
-0.03(-0.59%)
Feb 24, 2023
5.070
5.120
5.055
5.100
8,601,147
-0.04(-0.78%)
Feb 23, 2023
5.230
5.230
5.130
5.140
11,167,167
-0.08(-1.53%)
Feb 22, 2023
5.240
5.250
5.180
5.220
13,293,046
-0.04(-0.76%)
Feb 21, 2023
5.300
5.350
5.220
5.260
14,063,009
-0.07(-1.31%)
Feb 17, 2023
5.330
5.350
5.230
5.330
18,214,978
-0.14(-2.56%)
Feb 16, 2023
5.390
5.500
5.320
5.470
8,818,669
+0.01(+0.18%)
Feb 15, 2023
5.460
5.489
5.390
5.460
5,775,093
-0.11(-1.97%)
Feb 14, 2023
5.540
5.615
5.485
5.570
6,801,162
+0.02(+0.36%)
Feb 13, 2023
5.520
5.593
5.500
5.550
5,700,043
-0.03(-0.54%)
Feb 10, 2023
5.590
5.630
5.520
5.580
5,787,629
-0.02(-0.36%)
Feb 09, 2023
5.750
5.770
5.580
5.600
8,914,046
-0.09(-1.58%)
Feb 08, 2023
5.730
5.750
5.680
5.690
3,855,093
-0.03(-0.52%)
Feb 07, 2023
5.700
5.800
5.670
5.720
8,931,313
+0.03(+0.53%)
Feb 06, 2023
5.720
5.730
5.650
5.690
9,906,618
-0.03(-0.52%)
Feb 03, 2023
5.860
5.920
5.690
5.720
21,236,836
-0.29(-4.83%)
Feb 02, 2023
6.150
6.190
5.965
6.010
19,552,376
-0.13(-2.12%)
Feb 01, 2023
5.990
6.200
5.960
6.140
14,115,687
+0.11(+1.82%)
Jan 31, 2023
5.970
6.060
5.935
6.030
13,980,706
+0.03(+0.50%)
Jan 30, 2023
6.060
6.130
6.000
6.000
9,318,513
-0.09(-1.48%)
Jan 27, 2023
6.110
6.125
6.042
6.090
9,858,720
-0.06(-0.98%)
Jan 26, 2023
6.220
6.230
6.100
6.150
10,606,520
-0.10(-1.60%)
Jan 25, 2023
6.140
6.260
6.120
6.250
9,260,434
+0.06(+0.97%)
Jan 24, 2023
6.070
6.197
6.020
6.190
7,941,746
+0.07(+1.14%)
Jan 23, 2023
6.070
6.137
6.015
6.120
8,866,145
-0.02(-0.33%)
Jan 20, 2023
6.000
6.160
5.990
6.140
12,007,568
+0.09(+1.49%)
Jan 19, 2023
5.940
6.080
5.920
6.050
16,276,153
+0.12(+2.02%)
Jan 18, 2023
6.060
6.130
5.930
5.930
13,408,586
-0.05(-0.84%)
Jan 17, 2023
6.040
6.060
5.950
5.980
12,665,016
-0.13(-2.13%)
Jan 13, 2023
6.030
6.110
6.000
6.110
14,082,858
+0.09(+1.50%)
Jan 12, 2023
6.030
6.050
5.915
6.020
12,063,979
+0.06(+1.01%)
Jan 11, 2023
5.990
6.030
5.905
5.960
14,850,829
+0.02(+0.34%)
Jan 10, 2023
5.890
5.960
5.825
5.940
9,874,728
+0.09(+1.54%)
Jan 09, 2023
5.930
5.970
5.840
5.850
11,862,982
-0.05(-0.85%)
Jan 06, 2023
5.930
5.950
5.785
5.900
21,060,324
+0.07(+1.20%)
Jan 05, 2023
5.830
5.837
5.690
5.830
15,555,464
-0.09(-1.52%)
Jan 04, 2023
5.850
5.940
5.800
5.920
22,950,112
+0.17(+2.96%)
Jan 03, 2023
5.620
5.816
5.620
5.750
20,435,844
+0.20(+3.60%)
Dec 30, 2022
5.620
5.630
5.502
5.550
10,734,945
-0.05(-0.89%)
Dec 29, 2022
5.630
5.700
5.590
5.600
9,569,353
+0.06(+1.09%)
Dec 28, 2022
5.618
5.668
5.529
5.539
10,683,376
-0.14(-2.43%)
Dec 27, 2022
5.589
5.776
5.569
5.678
10,353,651
+0.11(+1.95%)
Dec 23, 2022
5.539
5.608
5.436
5.569
8,360,468
+0.03(+0.53%)
Dec 22, 2022
5.480
5.549
5.391
5.539
13,046,893
-0.03(-0.53%)
Dec 21, 2022
5.569
5.628
5.554
5.569
9,414,493
+0.04(+0.71%)
Dec 20, 2022
5.421
5.599
5.391
5.529
17,465,038
+0.22(+4.09%)
Dec 19, 2022
5.352
5.421
5.283
5.312
13,747,126
-0.04(-0.74%)
Dec 16, 2022
5.322
5.431
5.293
5.352
20,999,762
+0.01(+0.18%)
Dec 15, 2022
5.411
5.446
5.332
5.342
8,539,089
-0.20(-3.57%)
Dec 14, 2022
5.529
5.589
5.446
5.539
12,429,065
-0.01(-0.18%)
Dec 13, 2022
5.638
5.668
5.470
5.549
21,068,514
+0.09(+1.63%)
Dec 12, 2022
5.391
5.460
5.352
5.460
9,840,231
+0.02(+0.36%)
Dec 09, 2022
5.559
5.589
5.441
5.441
11,316,266
-0.08(-1.43%)
Dec 08, 2022
5.589
5.648
5.500
5.520
8,633,757
-0.03(-0.53%)
Dec 07, 2022
5.450
5.589
5.450
5.549
21,472,546
+0.14(+2.55%)
Dec 06, 2022
5.500
5.520
5.401
5.411
14,569,819
-0.02(-0.36%)
Dec 05, 2022
5.579
5.589
5.411
5.431
13,058,752
-0.19(-3.34%)
Dec 02, 2022
5.520
5.648
5.485
5.618
15,884,963
-0.02(-0.35%)
Dec 01, 2022
5.470
5.638
5.431
5.638
26,764,126
+0.25(+4.58%)
Nov 30, 2022
5.253
5.431
5.214
5.391
20,969,594
+0.20(+3.80%)
Nov 29, 2022
5.154
5.278
5.125
5.194
15,281,181
+0.11(+2.14%)
Nov 28, 2022
5.243
5.260
5.056
5.085
13,300,401
-0.16(-3.01%)
Nov 25, 2022
5.253
5.293
5.228
5.243
7,360,962
-0.03(-0.56%)
Nov 23, 2022
5.174
5.302
5.144
5.273
19,858,360
+0.07(+1.33%)
Nov 22, 2022
5.036
5.204
5.036
5.204
24,841,414
+0.22(+4.36%)
Nov 21, 2022
4.947
5.016
4.917
4.986
8,909,108
+0.01(+0.20%)
Nov 18, 2022
4.868
4.996
4.858
4.977
19,535,008
+0.07(+1.41%)
Nov 17, 2022
4.848
4.927
4.828
4.907
14,760,904
-0.04(-0.80%)
Nov 16, 2022
4.947
5.042
4.917
4.947
12,897,068
-0.03(-0.60%)
Nov 15, 2022
5.075
5.095
4.947
4.977
33,366,776
-0.07(-1.37%)
Nov 14, 2022
5.016
5.120
4.996
5.046
25,235,872
-0.01(-0.20%)
Nov 11, 2022
4.898
5.065
4.858
5.056
47,034,912
+0.16(+3.23%)
Nov 10, 2022
4.907
4.917
4.769
4.898
48,474,248
+0.23(+4.86%)
Nov 09, 2022
4.937
4.947
4.621
4.670
60,823,324
-0.31(-6.15%)
Nov 08, 2022
4.868
5.164
4.779
4.977
82,430,288
+0.17(+3.49%)
Nov 07, 2022
4.789
4.907
4.730
4.809
31,411,342
-0.02(-0.41%)
Nov 04, 2022
4.710
4.937
4.641
4.828
123,105,288
+0.80(+19.85%)
Nov 03, 2022
4.048
4.157
3.989
4.029
19,434,422
-0.06(-1.45%)
Nov 02, 2022
4.414
4.424
4.068
4.088
18,644,834
-0.27(-6.12%)
Nov 01, 2022
4.463
4.505
4.345
4.354
12,991,852
+0.03(+0.69%)
Oct 31, 2022
4.354
4.414
4.305
4.325
9,911,864
-0.09(-2.01%)
Oct 28, 2022
4.414
4.433
4.285
4.414
16,621,328
-0.07(-1.54%)
Oct 27, 2022
4.552
4.582
4.424
4.483
29,311,188
-0.14(-2.99%)
Oct 26, 2022
4.591
4.670
4.552
4.621
18,072,982
+0.13(+2.86%)
Oct 25, 2022
4.453
4.572
4.433
4.493
15,703,784
+0.07(+1.56%)
Oct 24, 2022
4.483
4.493
4.354
4.424
16,119,992
-0.10(-2.18%)
Oct 21, 2022
4.315
4.542
4.315
4.522
22,014,090
+0.19(+4.33%)
Oct 20, 2022
4.246
4.394
4.246
4.335
14,023,601
+0.08(+1.86%)
Oct 19, 2022
4.335
4.364
4.201
4.256
17,070,200
-0.17(-3.79%)
Oct 18, 2022
4.483
4.488
4.374
4.424
11,720,885
+0.00(+0.00%)
Oct 17, 2022
4.424
4.493
4.414
4.424
10,585,620
+0.12(+2.75%)
Oct 14, 2022
4.512
4.517
4.275
4.305
13,411,981
-0.27(-5.83%)
Oct 13, 2022
4.483
4.632
4.377
4.572
15,345,071
-0.07(-1.49%)
Oct 12, 2022
4.661
4.715
4.591
4.641
13,045,222
-0.03(-0.63%)
Oct 11, 2022
4.661
4.819
4.622
4.670
14,911,305
+0.02(+0.42%)
Oct 10, 2022
4.710
4.759
4.621
4.651
14,147,442
-0.13(-2.69%)
Oct 07, 2022
4.848
4.967
4.769
4.779
18,482,582
-0.14(-2.81%)
Oct 06, 2022
4.819
4.937
4.794
4.917
18,168,868
+0.06(+1.22%)
Oct 05, 2022
4.789
4.858
4.730
4.858
24,126,864
-0.06(-1.20%)
Oct 04, 2022
4.868
5.016
4.828
4.917
21,449,598
+0.17(+3.53%)
Oct 03, 2022
4.552
4.759
4.517
4.749
19,102,166
+0.28(+6.18%)
Sep 30, 2022
4.443
4.587
4.414
4.473
17,989,196
+0.01(+0.22%)
Sep 29, 2022
4.354
4.493
4.295
4.463
17,866,372
+0.18(+4.17%)
Sep 28, 2022
4.022
4.294
4.003
4.284
20,728,306
+0.39(+9.97%)
Sep 27, 2022
3.905
4.022
3.886
3.896
20,845,632
+0.05(+1.26%)
Sep 26, 2022
3.896
3.973
3.769
3.847
21,205,560
-0.08(-1.98%)
Sep 23, 2022
4.071
4.071
3.857
3.925
15,334,068
-0.26(-6.26%)
Sep 22, 2022
4.177
4.283
4.168
4.187
14,331,105
+0.03(+0.70%)
Sep 21, 2022
4.139
4.313
4.061
4.158
13,156,034
+0.06(+1.42%)
Sep 20, 2022
4.148
4.170
4.041
4.100
8,859,394
-0.14(-3.21%)
Sep 19, 2022
4.071
4.245
4.061
4.236
21,786,562
+0.14(+3.32%)
Sep 16, 2022
4.109
4.284
4.041
4.100
26,429,988
-0.10(-2.31%)
Sep 15, 2022
4.304
4.340
4.139
4.197
14,441,833
-0.12(-2.70%)
Sep 14, 2022
4.430
4.474
4.313
4.313
18,709,424
-0.07(-1.55%)
Sep 13, 2022
4.391
4.479
4.372
4.381
8,113,740
-0.17(-3.63%)
Sep 12, 2022
4.644
4.673
4.508
4.547
15,570,280
-0.01(-0.21%)
Sep 09, 2022
4.479
4.566
4.430
4.556
14,837,167
+0.14(+3.08%)
Sep 08, 2022
4.294
4.430
4.284
4.420
17,105,424
+0.07(+1.56%)
Sep 07, 2022
4.148
4.391
4.080
4.352
15,620,451
+0.17(+3.94%)
Sep 06, 2022
4.333
4.381
4.158
4.187
15,064,082
-0.14(-3.15%)
Sep 02, 2022
4.255
4.420
4.192
4.323
13,744,964
+0.18(+4.46%)
Sep 01, 2022
4.187
4.226
4.075
4.139
20,237,512
-0.15(-3.40%)
Aug 31, 2022
4.313
4.381
4.275
4.284
15,950,237
-0.10(-2.22%)
Aug 30, 2022
4.459
4.474
4.299
4.381
16,341,874
-0.11(-2.38%)
Aug 29, 2022
4.576
4.678
4.420
4.488
25,699,716
-0.14(-2.94%)
Aug 26, 2022
4.770
4.867
4.585
4.624
16,576,966
-0.17(-3.64%)
Aug 25, 2022
4.799
4.848
4.673
4.799
19,767,726
+0.07(+1.44%)
Aug 24, 2022
4.663
4.741
4.605
4.731
12,396,468
+0.07(+1.46%)
Aug 23, 2022
4.605
4.760
4.605
4.663
12,279,868
+0.07(+1.48%)
Aug 22, 2022
4.508
4.639
4.498
4.595
12,404,605
+0.02(+0.42%)
Aug 19, 2022
4.683
4.702
4.576
4.576
7,868,748
-0.16(-3.29%)
Aug 18, 2022
4.712
4.789
4.683
4.731
9,488,261
+0.00(+0.00%)
Aug 17, 2022
4.896
4.925
4.702
4.731
12,573,201
-0.19(-3.94%)
Aug 16, 2022
4.887
4.950
4.848
4.925
8,552,861
+0.03(+0.60%)
Aug 15, 2022
4.857
4.906
4.809
4.896
10,763,112
-0.06(-1.18%)
Aug 12, 2022
4.925
5.008
4.901
4.955
15,599,334
+0.06(+1.19%)
Aug 11, 2022
4.945
5.032
4.867
4.896
11,539,290
+0.00(+0.00%)
Aug 10, 2022
4.925
5.042
4.848
4.896
19,223,988
+0.05(+1.00%)
Aug 09, 2022
4.955
4.984
4.760
4.848
17,957,494
-0.06(-1.19%)
Aug 08, 2022
4.955
5.052
4.896
4.906
21,016,536
+0.08(+1.61%)
Aug 05, 2022
4.731
4.843
4.702
4.828
10,835,861
-0.01(-0.20%)
Aug 04, 2022
4.615
4.887
4.595
4.838
18,203,042
+0.25(+5.51%)
Aug 03, 2022
4.683
4.702
4.518
4.585
17,479,500
-0.06(-1.26%)
Aug 02, 2022
4.663
4.867
4.624
4.644
20,222,696
+0.01(+0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.